Green Earth Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 1,626 |
| 2023-01-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,012 |
| 2023-01-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 67 |
| 2023-01-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,523 |
| 2023-01-09 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 1,319 |
| 2023-01-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 777 |
| 2023-01-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15 |
| 2023-01-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 256 |
| 2023-01-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 17 |
| 2023-01-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 34 |
| 2022-12-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 221 |
| 2022-12-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 26 |
| 2022-12-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 210 |
| 2022-12-20 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 928 |
| 2022-12-19 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 218 |
| 2022-12-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-12-15 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 2,250 |
| 2022-12-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-12-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 23 |
| 2022-12-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 61 |
| 2022-12-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 55 |
| 2022-12-07 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 17,632 |
| 2022-12-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 3,000 |
| 2022-12-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 500 |
| 2022-12-02 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 5,725 |
| 2022-12-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,859 |
| 2022-11-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,318 |
| 2022-11-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2022-11-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20,500 |
| 2022-11-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2022-11-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 57,795 |
| 2022-11-23 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 20,000 |
| 2022-11-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 232 |
| 2022-11-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2022-11-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2022-11-16 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 335 |
| 2022-11-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 22 |
| 2022-11-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-11-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 11,158 |
| 2022-11-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15,000 |
| 2022-11-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 171 |
| 2022-11-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 25 |
| 2022-11-07 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2,137 |
| 2022-11-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-11-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 20,000 |
| 2022-11-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 82,840 |
| 2022-11-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9,108 |
| 2022-10-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 17,000 |
| 2022-10-28 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 11,096 |
| 2022-10-27 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 15,194 |
| 2022-10-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 66,366 |
| 2022-10-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 43,500 |
| 2022-10-24 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 610 |
| 2022-10-21 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 11,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.